Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamondrock Hospitality Company
(NY:
DRH
)
8.430
-0.010 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
9.508
9.656
9.306
9.622
726,340
+0.05(+0.49%)
Apr 27, 2006
9.252
9.938
9.246
9.575
458,498
+0.28(+2.96%)
Apr 26, 2006
9.293
9.320
9.212
9.299
322,867
-0.01(-0.14%)
Apr 25, 2006
9.340
9.340
9.219
9.313
609,596
-0.03(-0.29%)
Apr 24, 2006
9.414
9.414
9.178
9.340
204,636
-0.09(-1.00%)
Apr 21, 2006
9.347
9.434
9.293
9.434
236,015
+0.15(+1.67%)
Apr 20, 2006
9.447
9.468
9.226
9.279
365,400
-0.13(-1.36%)
Apr 19, 2006
9.199
9.414
9.158
9.407
536,872
+0.16(+1.75%)
Apr 18, 2006
9.152
9.306
9.118
9.246
325,990
+0.10(+1.10%)
Apr 17, 2006
9.145
9.279
9.078
9.145
979,309
+0.00(+0.00%)
Apr 13, 2006
9.145
9.165
9.051
9.145
567,062
+0.00(+0.00%)
Apr 12, 2006
9.051
9.246
9.044
9.145
211,031
+0.05(+0.59%)
Apr 11, 2006
9.226
9.266
9.084
9.091
417,452
-0.14(-1.53%)
Apr 10, 2006
9.178
9.273
9.138
9.232
453,293
+0.12(+1.33%)
Apr 07, 2006
9.158
9.192
9.064
9.111
656,739
-0.07(-0.73%)
Apr 06, 2006
9.098
9.219
9.091
9.178
269,180
+0.05(+0.52%)
Apr 05, 2006
9.138
9.178
8.997
9.131
614,206
-0.01(-0.07%)
Apr 04, 2006
9.212
9.326
9.111
9.138
599,334
-0.05(-0.59%)
Apr 03, 2006
9.246
9.299
9.145
9.192
566,170
-0.09(-1.01%)
Mar 31, 2006
9.125
9.286
9.111
9.286
1,162,530
+0.06(+0.66%)
Mar 30, 2006
8.903
9.273
8.876
9.226
4,898,780
+0.46(+5.21%)
Mar 29, 2006
8.694
8.903
8.654
8.768
340,564
+0.06(+0.70%)
Mar 28, 2006
8.762
8.762
8.681
8.708
75,846
-0.03(-0.31%)
Mar 27, 2006
8.741
8.809
8.567
8.735
206,123
+0.01(+0.15%)
Mar 24, 2006
8.472
8.721
8.472
8.721
299,221
+0.20(+2.29%)
Mar 23, 2006
8.472
8.533
8.358
8.526
312,903
+0.01(+0.16%)
Mar 22, 2006
8.587
8.587
8.459
8.513
182,179
-0.13(-1.56%)
Mar 21, 2006
8.755
8.788
8.540
8.647
347,108
-0.15(-1.68%)
Mar 20, 2006
8.721
8.802
8.640
8.795
136,523
+0.04(+0.46%)
Mar 17, 2006
8.627
8.835
8.533
8.755
436,339
+0.22(+2.52%)
Mar 16, 2006
8.472
8.553
8.459
8.540
178,164
+0.08(+0.95%)
Mar 15, 2006
8.486
8.506
8.398
8.459
135,631
+0.01(+0.08%)
Mar 14, 2006
8.385
8.466
8.244
8.452
233,933
+0.07(+0.88%)
Mar 13, 2006
8.607
8.741
8.378
8.378
126,856
-0.26(-2.96%)
Mar 10, 2006
8.506
8.634
8.506
8.634
116,148
+0.13(+1.50%)
Mar 09, 2006
8.741
8.741
8.499
8.506
149,908
-0.25(-2.84%)
Mar 08, 2006
8.775
8.775
8.540
8.755
306,508
-0.13(-1.44%)
Mar 07, 2006
9.030
9.030
8.829
8.883
491,365
-0.10(-1.12%)
Mar 06, 2006
9.131
9.131
8.957
8.983
222,333
-0.11(-1.18%)
Mar 03, 2006
8.815
9.118
8.815
9.091
206,718
+0.28(+3.13%)
Mar 02, 2006
8.741
8.923
8.728
8.815
181,733
+0.10(+1.16%)
Mar 01, 2006
8.661
8.714
8.573
8.714
511,144
+0.09(+1.01%)
Feb 28, 2006
8.614
8.674
8.506
8.627
186,938
+0.01(+0.16%)
Feb 27, 2006
8.540
8.614
8.540
8.614
141,431
+0.06(+0.71%)
Feb 24, 2006
8.567
8.640
8.513
8.553
274,831
-0.02(-0.24%)
Feb 23, 2006
8.607
8.614
8.526
8.573
124,328
+0.00(+0.00%)
Feb 22, 2006
8.573
8.573
8.472
8.573
282,564
+0.03(+0.39%)
Feb 21, 2006
8.600
8.607
8.405
8.540
50,118
-0.07(-0.78%)
Feb 17, 2006
8.573
8.640
8.526
8.607
175,338
+0.03(+0.39%)
Feb 16, 2006
8.560
8.587
8.493
8.573
370,011
+0.03(+0.39%)
Feb 15, 2006
8.398
8.560
8.365
8.540
92,502
+0.14(+1.68%)
Feb 14, 2006
8.519
8.519
8.298
8.398
173,108
-0.11(-1.26%)
Feb 13, 2006
8.466
8.540
8.405
8.506
96,964
+0.00(+0.00%)
Feb 10, 2006
8.439
8.560
8.358
8.506
235,569
+0.03(+0.40%)
Feb 09, 2006
8.445
8.533
8.365
8.472
426,821
+0.01(+0.08%)
Feb 08, 2006
8.493
8.533
8.419
8.466
73,169
-0.07(-0.87%)
Feb 07, 2006
8.452
8.553
8.405
8.540
90,271
+0.05(+0.55%)
Feb 06, 2006
8.493
8.499
8.385
8.493
99,046
+0.05(+0.56%)
Feb 03, 2006
8.472
8.553
8.264
8.445
78,374
-0.08(-0.95%)
Feb 02, 2006
8.661
8.681
8.425
8.526
104,251
-0.17(-2.01%)
Feb 01, 2006
8.674
8.714
8.607
8.701
130,128
-0.04(-0.46%)
Jan 31, 2006
8.567
8.775
8.567
8.741
299,667
+0.17(+2.04%)
Jan 30, 2006
8.419
8.573
8.345
8.567
240,774
+0.11(+1.27%)
Jan 27, 2006
8.452
8.553
8.372
8.459
152,436
+0.01(+0.16%)
Jan 26, 2006
8.459
8.466
8.392
8.445
180,841
-0.02(-0.24%)
Jan 25, 2006
8.405
8.472
8.392
8.466
169,984
+0.06(+0.72%)
Jan 24, 2006
8.445
8.472
8.324
8.405
189,169
-0.04(-0.48%)
Jan 23, 2006
8.405
8.472
8.318
8.445
187,831
+0.04(+0.48%)
Jan 20, 2006
8.445
8.459
8.203
8.405
479,021
-0.03(-0.32%)
Jan 19, 2006
8.392
8.546
8.331
8.432
186,790
+0.09(+1.13%)
Jan 18, 2006
8.224
8.392
8.203
8.338
218,913
+0.15(+1.89%)
Jan 17, 2006
8.472
8.519
8.129
8.183
279,292
+0.03(+0.33%)
Jan 13, 2006
8.143
8.184
8.096
8.156
226,051
-0.03(-0.41%)
Jan 12, 2006
8.251
8.271
8.082
8.190
278,698
-0.05(-0.65%)
Jan 11, 2006
8.190
8.264
8.069
8.244
341,457
+0.05(+0.66%)
Jan 10, 2006
8.008
8.203
7.955
8.190
325,098
+0.15(+1.84%)
Jan 09, 2006
8.109
8.136
7.934
8.042
94,733
-0.03(-0.33%)
Jan 06, 2006
8.002
8.129
7.867
8.069
312,308
+0.10(+1.27%)
Jan 05, 2006
8.049
8.049
7.854
7.968
151,543
-0.08(-1.00%)
Jan 04, 2006
8.029
8.076
7.968
8.049
106,928
-0.01(-0.08%)
Jan 03, 2006
8.069
8.103
7.934
8.056
132,061
+0.01(+0.17%)
Dec 30, 2005
8.002
8.042
7.901
8.042
158,831
+0.01(+0.08%)
Dec 29, 2005
7.961
8.035
7.887
8.035
106,333
+0.09(+1.10%)
Dec 28, 2005
7.968
7.988
7.773
7.948
141,431
-0.06(-0.76%)
Dec 27, 2005
8.035
8.069
7.901
8.008
82,241
+0.01(+0.08%)
Dec 23, 2005
8.035
8.096
7.968
8.002
47,292
-0.07(-0.83%)
Dec 22, 2005
7.988
8.069
7.948
8.069
412,990
+0.08(+1.01%)
Dec 21, 2005
7.800
8.062
7.766
7.988
1,527,187
+0.24(+3.13%)
Dec 20, 2005
7.840
7.894
7.746
7.746
250,739
-0.06(-0.78%)
Dec 19, 2005
7.753
7.921
7.739
7.807
96,964
+0.05(+0.69%)
Dec 16, 2005
7.807
7.847
7.645
7.753
886,807
-0.05(-0.60%)
Dec 15, 2005
7.847
7.955
7.773
7.800
595,170
-0.05(-0.60%)
Dec 14, 2005
7.867
7.894
7.827
7.847
180,543
-0.02(-0.26%)
Dec 13, 2005
7.733
7.961
7.706
7.867
554,570
+0.11(+1.39%)
Dec 12, 2005
7.887
7.894
7.672
7.760
551,298
-0.13(-1.62%)
Dec 09, 2005
7.867
7.988
7.800
7.887
128,492
+0.05(+0.69%)
Dec 08, 2005
7.807
7.901
7.746
7.834
384,139
+0.07(+0.87%)
Dec 07, 2005
7.894
7.894
7.726
7.766
237,056
-0.09(-1.11%)
Dec 06, 2005
7.941
8.069
7.834
7.854
159,723
-0.11(-1.43%)
Dec 05, 2005
8.069
8.163
7.941
7.968
103,954
-0.09(-1.17%)
Dec 02, 2005
8.035
8.069
7.867
8.062
236,908
-0.01(-0.08%)
Dec 01, 2005
8.096
8.129
8.015
8.069
188,426
+0.00(+0.00%)
Nov 30, 2005
7.861
8.183
7.834
8.069
2,771,811
+0.26(+3.36%)
Nov 29, 2005
7.733
7.861
7.719
7.807
502,519
+0.08(+1.04%)
Nov 28, 2005
7.840
7.861
7.726
7.726
122,990
-0.14(-1.79%)
Nov 25, 2005
7.820
7.881
7.780
7.867
27,661
+0.01(+0.09%)
Nov 23, 2005
7.753
7.874
7.746
7.861
345,918
+0.07(+0.86%)
Nov 22, 2005
7.659
7.800
7.598
7.793
295,205
+0.13(+1.67%)
Nov 21, 2005
7.598
7.726
7.598
7.665
557,098
+0.07(+0.88%)
Nov 18, 2005
7.713
7.719
7.571
7.598
225,754
-0.07(-0.88%)
Nov 17, 2005
7.491
7.692
7.491
7.665
202,256
+0.17(+2.33%)
Nov 16, 2005
7.471
7.598
7.403
7.491
259,215
+0.09(+1.18%)
Nov 15, 2005
7.531
7.538
7.370
7.403
184,856
-0.13(-1.70%)
Nov 14, 2005
7.665
7.665
7.471
7.531
125,369
-0.11(-1.41%)
Nov 11, 2005
7.686
7.719
7.618
7.639
286,728
-0.08(-1.05%)
Nov 10, 2005
7.390
7.719
7.336
7.719
658,821
+0.35(+4.74%)
Nov 09, 2005
7.376
7.423
7.276
7.370
706,411
+0.02(+0.27%)
Nov 08, 2005
7.356
7.397
7.262
7.349
119,272
-0.04(-0.55%)
Nov 07, 2005
7.383
7.397
7.323
7.390
236,908
+0.01(+0.09%)
Nov 04, 2005
7.316
7.397
7.208
7.383
445,857
+0.09(+1.29%)
Nov 03, 2005
7.397
7.397
7.175
7.289
303,087
-0.11(-1.45%)
Nov 02, 2005
7.383
7.491
7.356
7.397
229,174
+0.01(+0.18%)
Nov 01, 2005
7.464
7.464
7.349
7.383
310,672
-0.11(-1.52%)
Oct 31, 2005
7.531
7.531
7.471
7.497
177,569
-0.03(-0.45%)
Oct 28, 2005
7.538
7.565
7.484
7.531
239,436
+0.03(+0.45%)
Oct 27, 2005
7.565
7.612
7.457
7.497
172,959
-0.05(-0.62%)
Oct 26, 2005
7.632
7.665
7.484
7.544
89,974
-0.06(-0.80%)
Oct 25, 2005
7.605
7.618
7.323
7.605
262,041
-0.05(-0.62%)
Oct 24, 2005
7.612
7.733
7.565
7.652
74,805
+0.07(+0.98%)
Oct 21, 2005
7.598
7.665
7.471
7.578
1,004,740
+0.05(+0.63%)
Oct 20, 2005
7.800
7.867
7.464
7.531
102,169
+0.00(+0.00%)
Oct 19, 2005
7.598
7.739
7.464
7.531
344,134
-0.09(-1.15%)
Oct 18, 2005
7.847
7.934
7.403
7.618
872,381
-0.20(-2.50%)
Oct 17, 2005
7.746
7.813
7.665
7.813
60,230
+0.06(+0.78%)
Oct 14, 2005
7.686
7.753
7.531
7.753
289,554
+0.11(+1.50%)
Oct 13, 2005
7.565
7.699
7.397
7.639
102,318
+0.04(+0.53%)
Oct 12, 2005
7.665
7.686
7.228
7.598
211,179
-0.09(-1.22%)
Oct 11, 2005
7.800
7.887
7.639
7.692
62,312
-0.07(-0.95%)
Oct 10, 2005
7.934
7.934
7.746
7.766
44,466
-0.15(-1.95%)
Oct 07, 2005
7.874
7.948
7.834
7.921
23,943
+0.08(+1.03%)
Oct 06, 2005
7.753
7.881
7.639
7.840
379,231
+0.11(+1.39%)
Oct 05, 2005
7.867
7.914
7.632
7.733
175,785
-0.13(-1.63%)
Oct 04, 2005
7.901
8.002
7.820
7.861
214,154
-0.04(-0.51%)
Oct 03, 2005
7.968
8.062
7.901
7.901
154,518
+0.00(+0.00%)
Sep 30, 2005
7.800
7.901
7.800
7.901
74,507
+0.10(+1.29%)
Sep 29, 2005
7.713
7.800
7.679
7.800
74,061
+0.07(+0.87%)
Sep 28, 2005
7.807
7.834
7.665
7.733
167,754
-0.04(-0.52%)
Sep 27, 2005
7.800
7.881
7.699
7.773
144,108
-0.05(-0.60%)
Sep 26, 2005
7.766
7.867
7.733
7.820
66,625
+0.12(+1.57%)
Sep 23, 2005
7.699
7.780
7.531
7.699
153,477
+0.13(+1.78%)
Sep 22, 2005
7.632
7.665
7.430
7.565
101,277
-0.05(-0.71%)
Sep 21, 2005
7.760
7.867
7.565
7.618
248,656
-0.13(-1.73%)
Sep 20, 2005
7.867
7.948
7.746
7.753
212,815
-0.10(-1.28%)
Sep 19, 2005
7.733
7.894
7.706
7.854
92,354
+0.03(+0.34%)
Sep 16, 2005
7.901
7.921
7.719
7.827
251,482
-0.02(-0.26%)
Sep 15, 2005
7.699
7.901
7.565
7.847
144,108
+0.20(+2.55%)
Sep 14, 2005
7.766
7.800
7.578
7.652
99,492
-0.08(-1.04%)
Sep 13, 2005
7.941
7.941
7.565
7.733
252,672
-0.23(-2.87%)
Sep 12, 2005
7.840
8.002
7.840
7.961
100,979
+0.09(+1.20%)
Sep 09, 2005
7.901
7.908
7.800
7.867
512,483
-0.07(-0.85%)
Sep 08, 2005
7.921
7.982
7.881
7.934
144,702
-0.03(-0.34%)
Sep 07, 2005
7.961
8.002
7.894
7.961
233,190
-0.04(-0.50%)
Sep 06, 2005
8.002
8.035
7.968
8.002
391,872
+0.06(+0.76%)
Sep 02, 2005
8.002
8.069
7.941
7.941
287,621
-0.06(-0.76%)
Sep 01, 2005
8.035
8.035
7.934
8.002
163,590
-0.03(-0.33%)
Aug 31, 2005
8.022
8.035
7.934
8.029
449,277
+0.01(+0.08%)
Aug 30, 2005
8.035
8.056
7.968
8.022
258,026
+0.02(+0.25%)
Aug 29, 2005
8.002
8.035
7.914
8.002
126,410
-0.03(-0.42%)
Aug 26, 2005
8.129
8.129
8.015
8.035
174,297
-0.10(-1.24%)
Aug 25, 2005
8.109
8.170
8.069
8.136
137,118
+0.03(+0.33%)
Aug 24, 2005
8.056
8.190
8.035
8.109
188,872
+0.07(+0.84%)
Aug 23, 2005
8.029
8.069
7.975
8.042
88,933
+0.04(+0.50%)
Aug 22, 2005
8.015
8.056
7.934
8.002
70,938
-0.01(-0.17%)
Aug 19, 2005
8.022
8.069
8.008
8.015
57,851
+0.00(+0.00%)
Aug 18, 2005
8.022
8.062
8.008
8.015
42,682
-0.03(-0.33%)
Aug 17, 2005
8.069
8.103
8.029
8.042
124,625
+0.01(+0.08%)
Aug 16, 2005
8.035
8.069
8.015
8.035
95,030
+0.03(+0.42%)
Aug 15, 2005
7.968
8.069
7.908
8.002
55,769
-0.03(-0.42%)
Aug 12, 2005
7.988
8.035
7.827
8.035
140,390
+0.02(+0.25%)
Aug 11, 2005
8.136
8.170
8.002
8.015
57,107
+0.00(+0.00%)
Aug 10, 2005
8.035
8.109
7.941
8.015
173,108
-0.02(-0.25%)
Aug 09, 2005
8.015
8.089
8.002
8.035
92,800
+0.02(+0.25%)
Aug 08, 2005
8.109
8.143
8.002
8.015
101,425
-0.09(-1.08%)
Aug 05, 2005
8.372
8.372
8.069
8.103
147,528
-0.22(-2.59%)
Aug 04, 2005
8.439
8.439
8.103
8.318
96,666
-0.17(-1.98%)
Aug 03, 2005
8.466
8.526
8.372
8.486
124,031
+0.07(+0.80%)
Aug 02, 2005
8.304
8.573
8.304
8.419
168,795
+0.17(+2.12%)
Aug 01, 2005
8.136
8.338
8.136
8.244
96,072
+0.17(+2.08%)
Jul 29, 2005
8.062
8.136
7.968
8.076
67,518
+0.01(+0.08%)
Jul 28, 2005
8.076
8.103
7.867
8.069
108,118
+0.01(+0.08%)
Jul 27, 2005
7.988
8.082
7.780
8.062
118,379
+0.01(+0.08%)
Jul 26, 2005
8.069
8.089
7.968
8.056
225,754
-0.01(-0.17%)
Jul 25, 2005
8.103
8.123
8.015
8.069
227,241
-0.07(-0.83%)
Jul 22, 2005
8.069
8.136
8.056
8.136
137,266
+0.04(+0.50%)
Jul 21, 2005
8.103
8.170
8.035
8.096
326,287
-0.03(-0.33%)
Jul 20, 2005
8.029
8.136
7.995
8.123
262,933
+0.09(+1.17%)
Jul 19, 2005
7.988
8.042
7.901
8.029
354,395
+0.07(+0.93%)
Jul 18, 2005
7.901
7.968
7.766
7.955
323,462
-0.01(-0.17%)
Jul 15, 2005
7.887
7.968
7.800
7.968
541,929
+0.04(+0.51%)
Jul 14, 2005
8.002
8.076
7.867
7.928
216,831
-0.11(-1.34%)
Jul 13, 2005
7.867
8.103
7.800
8.035
592,493
+0.22(+2.84%)
Jul 12, 2005
7.800
7.867
7.706
7.813
324,503
-0.01(-0.17%)
Jul 11, 2005
7.665
7.867
7.598
7.827
762,181
+0.03(+0.34%)
Jul 08, 2005
7.423
7.861
7.423
7.800
843,083
+0.31(+4.13%)
Jul 07, 2005
7.538
7.565
7.397
7.491
159,128
-0.07(-0.98%)
Jul 06, 2005
7.511
7.632
7.497
7.565
94,436
-0.01(-0.09%)
Jul 05, 2005
7.464
7.699
7.430
7.571
706,114
+0.04(+0.54%)
Jul 01, 2005
7.598
7.598
7.464
7.531
428,754
-0.07(-0.88%)
Jun 30, 2005
7.565
7.598
7.397
7.598
357,221
+0.01(+0.18%)
Jun 29, 2005
7.571
7.598
7.491
7.585
238,395
+0.02(+0.27%)
Jun 28, 2005
7.504
7.598
7.484
7.565
188,574
-0.01(-0.09%)
Jun 27, 2005
7.497
7.625
7.403
7.571
340,862
+0.01(+0.09%)
Jun 24, 2005
7.565
7.665
7.464
7.565
1,707,583
-0.05(-0.71%)
Jun 23, 2005
7.464
7.692
7.464
7.618
196,159
-0.01(-0.09%)
Jun 22, 2005
7.632
7.699
7.578
7.625
94,584
-0.05(-0.70%)
Jun 21, 2005
7.585
7.766
7.504
7.679
174,892
+0.09(+1.24%)
Jun 20, 2005
7.733
7.867
7.585
7.585
249,846
-0.18(-2.34%)
Jun 17, 2005
7.733
7.787
7.578
7.766
456,862
+0.03(+0.43%)
Jun 16, 2005
7.834
7.834
7.665
7.733
308,739
-0.15(-1.96%)
Jun 15, 2005
7.847
7.901
7.746
7.887
333,128
+0.02(+0.26%)
Jun 14, 2005
7.793
7.867
7.699
7.867
490,026
+0.10(+1.30%)
Jun 13, 2005
7.665
7.834
7.598
7.766
696,447
+0.03(+0.43%)
Jun 10, 2005
7.605
7.766
7.531
7.733
335,210
+0.13(+1.68%)
Jun 09, 2005
7.565
7.659
7.531
7.605
312,308
+0.04(+0.53%)
Jun 08, 2005
7.497
7.625
7.450
7.565
345,472
+0.07(+0.90%)
Jun 07, 2005
7.491
7.598
7.430
7.497
471,288
+0.03(+0.45%)
Jun 06, 2005
7.565
7.598
7.430
7.464
275,426
-0.04(-0.54%)
Jun 03, 2005
7.417
7.598
7.397
7.504
270,964
+0.07(+1.00%)
Jun 02, 2005
7.531
7.544
7.397
7.430
261,000
-0.10(-1.34%)
Jun 01, 2005
7.531
7.538
7.397
7.531
544,457
+0.00(+0.00%)
May 31, 2005
7.665
7.565
7.397
7.531
499,990
-0.13(-1.75%)
May 27, 2005
7.134
7.867
7.134
7.665
2,501,887
+0.54(+7.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.